Guangdong Greenway Technology

688345
🏛️ china →
39.47
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 60.22 61.00 58.63 59.60 1.1M
2021-12-30 60.25 60.93 59.43 60.08 1.1M
2021-12-29 61.70 61.70 59.60 59.79 1.0M
2021-12-28 60.62 61.96 60.25 61.78 0.6M
2021-12-27 61.90 62.77 59.80 60.62 1.1M
2021-12-24 64.32 65.00 61.38 61.46 1.0M
2021-12-23 66.62 66.62 64.11 64.25 0.7M
2021-12-22 67.50 67.50 64.33 65.64 0.8M
2021-12-21 67.08 68.60 65.06 66.00 1.2M
2021-12-20 72.00 73.00 66.80 66.98 1.7M
2021-12-17 72.69 73.89 71.00 73.11 1.1M
2021-12-16 73.10 74.48 71.60 72.16 0.5M
2021-12-15 72.55 75.40 71.99 72.61 0.6M
2021-12-14 72.67 73.88 71.14 73.46 0.7M
2021-12-13 74.73 75.47 71.08 72.85 1.4M
2021-12-10 76.38 77.35 74.00 74.70 0.9M
2021-12-09 75.41 77.15 73.33 76.40 1.3M
2021-12-08 75.30 78.78 74.72 75.28 1.1M
2021-12-07 77.53 79.15 73.69 74.19 1.0M
2021-12-06 80.80 81.21 77.01 77.53 1.7M
2021-12-03 86.81 88.67 82.00 82.45 1.4M
2021-12-02 88.33 88.40 84.30 85.21 1.2M
2021-12-01 87.90 91.00 86.00 88.46 1.8M
2021-11-30 83.21 97.00 81.01 88.00 3.2M
2021-11-29 80.00 85.30 78.70 80.99 2.4M
2021-11-26 79.00 83.00 78.26 82.40 3.1M
2021-11-25 70.09 80.09 69.68 78.65 3.2M
2021-11-24 70.50 72.18 69.00 70.17 1.6M
2021-11-23 74.77 74.77 69.00 70.69 3.2M
2021-11-22 68.68 77.13 66.21 75.62 3.9M
2021-11-19 66.90 71.60 66.90 68.91 3.6M
2021-11-18 59.12 68.84 59.12 66.58 3.5M
2021-11-17 57.66 59.67 57.66 59.08 0.7M
2021-11-16 60.37 60.37 57.57 57.76 0.9M
2021-11-15 59.07 62.85 58.57 60.38 1.3M
2021-11-12 56.70 59.88 56.52 58.91 1.1M
2021-11-11 55.66 57.38 55.40 56.69 0.8M
2021-11-10 54.53 56.40 54.50 55.66 0.7M
2021-11-09 53.97 56.70 53.80 55.20 1.0M
2021-11-08 52.78 54.75 52.22 54.40 0.9M
2021-11-05 54.24 54.92 52.38 52.61 1.2M
2021-11-04 53.96 55.25 53.50 54.23 0.8M
2021-11-03 53.77 54.99 52.91 53.69 0.6M
2021-11-02 53.26 55.77 52.54 53.84 0.9M
2021-11-01 53.79 54.77 51.69 53.58 1.2M
2021-10-29 52.43 57.39 52.43 53.98 2.7M
2021-10-28 66.46 66.52 63.19 64.16 0.9M
2021-10-27 68.40 68.75 65.67 66.51 0.8M
2021-10-26 69.11 69.80 67.80 68.46 1.1M
2021-10-25 65.40 68.48 64.20 68.27 1.1M
2021-10-22 65.97 66.00 63.81 65.05 0.4M
2021-10-21 66.82 67.45 65.31 66.11 0.8M
2021-10-20 65.90 67.43 64.80 66.87 0.7M
2021-10-19 65.30 67.46 65.18 66.23 0.7M
2021-10-18 64.63 65.88 64.25 65.06 0.5M
2021-10-15 65.00 65.50 63.81 64.69 0.6M
2021-10-14 63.80 65.86 62.91 65.25 0.6M
2021-10-13 63.29 64.19 62.33 63.80 0.3M
2021-10-12 64.46 65.08 62.28 63.33 0.5M
2021-10-11 65.14 65.41 63.30 64.78 0.4M
2021-10-08 65.70 66.39 64.43 65.02 0.4M
2021-09-30 63.50 65.20 63.30 64.81 0.6M
2021-09-29 63.92 65.30 63.04 63.10 0.7M
2021-09-28 64.00 65.14 63.60 64.38 0.5M
2021-09-27 67.77 69.19 63.07 64.70 1.0M
2021-09-24 68.69 69.18 66.51 67.06 0.8M
2021-09-23 70.50 72.29 68.43 68.50 1.5M
2021-09-22 64.33 70.50 64.01 69.96 2.2M
2021-09-17 65.88 66.77 63.00 63.61 1.2M
2021-09-16 68.49 68.49 65.75 65.88 1.2M
2021-09-15 67.70 68.95 67.35 68.18 0.7M
2021-09-14 67.01 69.88 66.57 68.28 1.1M
2021-09-13 69.16 69.68 66.80 67.39 1.0M
2021-09-10 69.28 70.69 68.10 69.90 1.0M
2021-09-09 69.00 69.90 68.81 69.28 0.7M
2021-09-08 71.10 71.10 68.61 69.08 1.3M
2021-09-07 69.72 72.00 69.61 70.89 1.0M
2021-09-06 68.14 69.71 67.99 69.71 0.9M
2021-09-03 71.66 72.58 67.60 68.60 1.8M
2021-09-02 71.32 72.70 71.02 71.67 1.1M
2021-09-01 75.12 75.54 70.77 71.89 1.7M
2021-08-31 75.56 76.75 73.88 75.22 1.6M
2021-08-30 74.91 78.44 71.83 76.81 2.7M
2021-08-27 72.82 75.18 72.66 74.54 2.0M
2021-08-26 77.90 79.49 74.00 74.30 3.0M
2021-08-25 78.39 79.90 77.15 77.85 2.3M
2021-08-24 77.00 83.85 76.82 80.12 4.3M
2021-08-23 79.00 80.97 74.76 77.79 4.5M
2021-08-20 71.30 72.78 69.99 72.60 1.1M
2021-08-19 69.98 73.20 69.54 72.02 1.3M
2021-08-18 72.00 72.46 69.20 69.92 1.6M
2021-08-17 74.34 76.08 70.60 71.16 2.3M
2021-08-16 75.00 77.47 74.20 75.30 2.2M
2021-08-13 76.90 77.50 74.40 74.76 2.3M
2021-08-12 76.38 77.52 74.22 76.90 3.0M
2021-08-11 71.27 77.57 69.56 76.43 4.0M
2021-08-10 71.20 74.47 69.50 71.00 2.1M
2021-08-09 74.25 74.50 68.00 71.92 2.5M
2021-08-06 73.99 77.70 73.64 75.17 2.9M
2021-08-05 74.50 74.90 72.80 73.33 2.3M
2021-08-04 72.36 76.20 72.25 74.87 2.8M
2021-08-03 77.72 79.37 72.36 72.54 3.3M
2021-08-02 81.37 84.68 76.48 77.20 4.2M
2021-07-30 74.34 84.15 72.34 80.27 6.8M
2021-07-29 63.99 75.49 63.55 73.20 4.6M
2021-07-28 66.12 66.12 61.00 62.94 2.1M
2021-07-27 69.70 70.97 67.36 67.36 2.3M
2021-07-26 71.76 72.68 68.20 69.58 2.5M
2021-07-23 68.50 73.70 67.25 72.50 3.1M
2021-07-22 69.02 69.49 67.11 68.10 1.9M
2021-07-21 67.45 70.35 67.02 69.30 2.0M
2021-07-20 66.87 68.79 66.36 67.68 1.4M
2021-07-19 71.77 71.77 67.67 67.72 2.9M
2021-07-16 71.50 74.48 70.75 73.14 2.1M
2021-07-15 73.40 73.88 70.71 71.75 2.3M
2021-07-14 77.35 77.35 72.88 73.40 2.7M
2021-07-13 79.03 81.00 76.13 77.37 3.2M
2021-07-12 77.10 84.35 74.99 80.59 4.9M
2021-07-09 71.80 82.28 71.20 77.30 4.7M
2021-07-08 71.60 73.60 71.01 71.90 2.7M
2021-07-07 66.91 71.38 66.07 69.90 2.9M
2021-07-06 70.68 71.48 65.82 67.91 2.9M
2021-07-05 69.00 72.76 69.00 70.76 2.5M
2021-07-02 69.10 71.77 68.99 69.33 2.6M
2021-07-01 72.51 72.97 68.80 68.93 3.3M
2021-06-30 67.59 75.44 66.68 73.55 5.5M
2021-06-29 66.87 68.78 65.80 67.69 2.6M
2021-06-28 63.50 67.49 63.21 66.30 2.3M
2021-06-25 65.88 65.92 63.10 64.26 2.1M
2021-06-24 67.20 68.20 64.62 64.95 2.7M
2021-06-23 68.35 68.97 66.41 67.18 3.1M
2021-06-22 70.85 70.97 67.01 68.53 3.6M
2021-06-21 69.40 72.55 67.01 70.49 5.1M
2021-06-18 65.00 71.72 64.15 68.75 6.5M
2021-06-17 63.58 65.80 62.10 62.95 3.9M
2021-06-16 66.51 68.80 62.09 62.29 6.3M
2021-06-15 84.00 86.17 69.18 69.20 10.5M
2021-06-11 101.00 102.00 80.19 85.10 16.2M